Central Securities Corp. (CET)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

35.45

+0.26

(+0.74%)

Al cierre: 03:54PM EST

Periodo de tiempo:

28 ene 2022 - 28 ene 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
27 ene 2023	35.22	35.50	35.22	35.45	35.45	12,600
26 ene 2023	35.30	35.31	35.03	35.19	35.19	9,600
25 ene 2023	34.84	35.13	34.71	35.09	35.09	11,700
24 ene 2023	35.11	35.23	34.89	34.91	34.91	9,900
23 ene 2023	34.63	35.33	34.63	35.10	35.10	17,000
20 ene 2023	34.35	34.83	34.25	34.70	34.70	18,300
19 ene 2023	34.62	34.72	34.10	34.28	34.28	42,700
18 ene 2023	35.43	35.46	34.90	34.90	34.90	12,400
17 ene 2023	35.42	35.73	35.26	35.39	35.39	19,300
13 ene 2023	35.08	35.57	34.64	35.33	35.33	26,500
12 ene 2023	35.13	35.47	35.05	35.22	35.22	18,900
11 ene 2023	34.75	35.10	34.51	34.92	34.92	27,400
10 ene 2023	34.04	34.76	33.98	34.41	34.41	24,300
09 ene 2023	34.39	34.57	34.21	34.25	34.25	20,200
06 ene 2023	33.81	34.26	33.79	34.20	34.20	16,100
05 ene 2023	33.57	33.84	33.46	33.64	33.64	16,400
04 ene 2023	33.53	34.22	33.53	33.78	33.78	9,800
03 ene 2023	33.50	33.68	33.49	33.58	33.58	15,400
30 dic 2022	33.43	33.45	33.10	33.39	33.39	33,400
29 dic 2022	33.15	33.65	33.15	33.39	33.39	27,700
28 dic 2022	33.68	33.79	33.01	33.04	33.04	19,300
27 dic 2022	33.81	33.85	33.42	33.51	33.51	38,000
23 dic 2022	33.51	33.73	33.49	33.70	33.70	51,300
22 dic 2022	34.34	34.34	33.49	33.55	33.55	38,800
21 dic 2022	33.86	34.09	33.83	34.03	34.03	18,800
20 dic 2022	33.65	34.01	33.52	33.63	33.63	31,700
19 dic 2022	33.49	34.07	33.49	33.67	33.67	32,400
16 dic 2022	34.00	34.25	33.85	33.90	33.90	19,300
15 dic 2022	34.08	34.52	33.99	34.10	34.10	22,000
14 dic 2022	34.74	35.10	34.48	34.57	34.57	7,000
13 dic 2022	34.85	35.37	34.66	34.89	34.89	15,800
12 dic 2022	34.51	34.74	34.42	34.66	34.66	13,900
09 dic 2022	34.00	34.80	34.00	34.45	34.45	15,800
08 dic 2022	34.99	35.18	34.63	34.87	34.87	17,000
07 dic 2022	34.94	35.26	34.43	34.43	34.43	21,900
06 dic 2022	35.37	35.37	34.76	34.97	34.97	14,700
05 dic 2022	35.27	35.55	34.93	35.13	35.13	15,700
02 dic 2022	35.50	35.79	35.45	35.77	35.77	15,600
01 dic 2022	35.76	35.89	35.56	35.67	35.67	6,700
30 nov 2022	35.20	35.76	35.05	35.76	35.76	28,900
29 nov 2022	34.85	35.36	34.76	35.20	35.20	14,400
28 nov 2022	35.32	35.45	34.84	34.98	34.98	20,400
25 nov 2022	35.19	35.38	35.17	35.20	35.20	8,100
23 nov 2022	34.80	35.51	34.80	35.21	35.21	10,200
22 nov 2022	34.59	35.20	34.52	35.13	35.13	22,300
21 nov 2022	34.27	34.43	34.05	34.22	34.22	18,900
18 nov 2022	34.00	34.38	34.00	34.32	34.32	16,700
17 nov 2022	34.00	34.12	33.90	33.90	33.90	19,200
16 nov 2022	34.65	34.65	34.10	34.15	34.15	21,700
15 nov 2022	34.52	35.49	34.36	34.61	34.61	26,200
14 nov 2022	35.00	35.00	34.50	34.50	34.50	22,200
11 nov 2022	34.85	35.35	34.85	35.06	35.06	13,900
10 nov 2022	35.56	35.56	34.23	34.74	34.74	38,100
10 nov 2022	2.25 Dividendo
09 nov 2022	35.87	36.78	35.86	36.00	33.75	21,600
08 nov 2022	35.97	36.77	35.97	36.26	33.99	13,100
07 nov 2022	36.05	36.05	35.41	35.74	33.51	13,300
04 nov 2022	35.20	35.59	34.92	35.24	33.04	20,900
03 nov 2022	35.03	35.49	34.27	34.68	32.51	78,200
02 nov 2022	36.74	36.74	35.00	35.11	32.92	102,300
01 nov 2022	36.61	37.17	36.17	36.56	34.28	17,100
31 oct 2022	36.62	36.98	36.56	36.87	34.57	20,800
28 oct 2022	36.60	37.00	36.24	36.74	34.44	11,700
27 oct 2022	35.96	36.41	35.96	36.38	34.11	7,700
26 oct 2022	35.99	36.27	35.81	36.15	33.89	11,200
25 oct 2022	35.74	36.28	35.74	36.02	33.77	5,100
24 oct 2022	35.44	35.71	35.18	35.64	33.41	15,300
21 oct 2022	35.00	35.74	34.81	35.27	33.07	13,900
20 oct 2022	35.25	35.80	34.95	35.26	33.06	7,200
19 oct 2022	35.11	35.25	34.71	35.00	32.81	6,200
18 oct 2022	35.07	35.40	34.76	35.29	33.08	11,500
17 oct 2022	34.88	35.03	34.65	34.66	32.49	2,800
14 oct 2022	35.25	35.25	34.24	34.35	32.20	9,300
13 oct 2022	34.38	35.25	34.17	35.25	33.05	11,600
12 oct 2022	34.38	34.87	34.23	34.65	32.48	9,100
11 oct 2022	34.29	34.84	34.29	34.51	32.35	11,800
10 oct 2022	34.88	34.88	34.54	34.54	32.38	4,700
07 oct 2022	34.82	35.15	34.80	34.85	32.67	11,300
06 oct 2022	35.44	35.72	35.19	35.19	32.99	9,700
05 oct 2022	35.56	35.85	35.35	35.60	33.38	7,900
04 oct 2022	35.00	35.79	35.00	35.75	33.52	25,500
03 oct 2022	33.88	34.93	33.88	34.54	32.38	19,000
30 sept 2022	33.97	34.58	33.67	33.74	31.63	22,500
29 sept 2022	34.13	34.27	33.62	33.98	31.86	32,900
28 sept 2022	33.41	34.59	33.41	34.59	32.43	39,900
27 sept 2022	33.50	34.03	33.13	33.50	31.41	28,100
26 sept 2022	33.68	34.16	33.26	33.32	31.24	18,400
23 sept 2022	34.00	34.13	33.52	33.79	31.68	28,200
22 sept 2022	34.84	35.10	34.00	34.32	32.17	33,500
21 sept 2022	35.17	35.67	34.76	34.77	32.60	19,400
20 sept 2022	35.26	35.33	35.00	35.20	33.00	20,400
19 sept 2022	35.40	35.60	35.05	35.54	33.32	27,400
16 sept 2022	35.30	35.54	35.04	35.24	33.04	15,400
15 sept 2022	36.11	36.25	35.44	35.76	33.52	7,600
14 sept 2022	36.10	36.33	35.95	35.97	33.72	6,800
13 sept 2022	36.54	36.54	35.89	35.95	33.70	6,800
12 sept 2022	36.71	37.30	36.71	36.93	34.62	6,000
09 sept 2022	36.71	37.20	36.61	36.61	34.32	10,600
08 sept 2022	36.37	36.60	36.11	36.40	34.13	15,300
07 sept 2022	35.66	36.57	35.66	36.51	34.23	9,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5004,070.56+10.13(+0.25%)

Dow Jones33,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Petróleo79.38-1.63(-2.01%)

Oro1,943.90-2.80(-0.14%)

Central Securities Corp. (CET)

S&P 500
4,070.56
+10.13(+0.25%)

Dow Jones
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Petróleo
79.38
-1.63(-2.01%)

Oro
1,943.90
-2.80(-0.14%)